Ultrapar Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	18.140	18.230	17.730	17.880	15.508	8,225,000
2023-06-05	17.850	18.140	17.840	17.990	15.604	3,621,200
2023-06-02	17.880	18.330	17.840	18.000	15.612	11,022,700
2023-06-01	16.920	17.650	16.880	17.650	15.309	10,945,500
2023-05-31	16.970	16.990	16.740	16.930	14.684	12,278,000
2023-05-30	17.110	17.240	16.690	16.970	14.719	6,387,200
2023-05-29	16.890	16.940	16.710	16.930	14.684	4,336,700
2023-05-26	17.280	17.320	16.610	16.820	14.589	6,394,700
2023-05-25	17.680	18.020	17.060	17.090	14.823	9,227,100
2023-05-24	17.100	17.690	16.990	17.440	15.127	9,527,500
2023-05-23	17.470	17.570	17.220	17.250	14.962	4,254,200
2023-05-22	17.400	17.720	17.150	17.400	15.092	7,012,200
2023-05-19	17.760	17.780	17.300	17.520	15.196	9,173,500
2023-05-18	17.190	17.750	17.190	17.620	15.283	9,820,500
2023-05-17	16.950	17.310	16.910	17.200	14.919	5,539,100
2023-05-16	16.960	17.260	16.850	16.910	14.667	6,736,900
2023-05-15	16.970	17.100	16.800	16.970	14.719	6,469,000
2023-05-12	16.900	17.010	16.730	16.920	14.676	6,210,500
2023-05-11	16.510	17.510	16.450	17.210	14.927	11,365,400
2023-05-10	16.730	16.920	16.470	16.570	14.372	6,811,700
2023-05-09	16.860	17.140	16.620	16.740	14.520	7,016,300
2023-05-08	16.310	17.000	16.280	16.730	14.511	8,058,200
2023-05-05	16.280	16.490	15.940	16.370	14.199	11,319,300
2023-05-04	15.620	16.350	15.310	16.190	14.042	34,079,400
2023-05-03	14.300	14.590	14.160	14.480	12.559	8,504,900
2023-05-02	14.320	14.590	13.990	14.270	12.377	12,000,200
2023-04-28	14.200	14.580	14.130	14.440	12.525	7,489,800
2023-04-27	14.180	14.250	14.010	14.170	12.290	5,596,400
2023-04-26	14.410	14.500	14.110	14.160	12.282	6,709,800
2023-04-25	14.580	14.660	14.440	14.470	12.551	7,657,600
2023-04-24	14.350	14.680	14.210	14.590	12.655	8,954,000
2023-04-20	14.510	14.690	14.260	14.360	12.455	11,198,000
2023-04-19	14.530	14.740	14.430	14.500	12.577	12,199,700
2023-04-18	14.500	14.680	14.340	14.580	12.646	8,142,200
2023-04-17	14.630	14.720	14.220	14.460	12.542	12,679,700
2023-04-14	14.600	14.910	14.490	14.810	12.846	6,892,500
2023-04-13	14.900	14.990	14.730	14.730	12.776	6,748,300
2023-04-12	14.690	15.060	14.560	14.890	12.915	11,504,900
2023-04-11	14.600	14.880	14.530	14.730	12.776	7,428,400
2023-04-10	14.560	14.610	14.390	14.450	12.533	7,881,900
2023-04-06	14.220	14.580	14.100	14.430	12.516	8,859,200
2023-04-05	14.190	14.440	13.920	14.310	12.412	7,922,000
2023-04-04	14.050	14.360	14.010	14.190	12.308	7,196,800
2023-04-03	14.000	14.030	13.660	13.970	12.117	5,178,100
2023-03-31	13.620	14.040	13.610	13.960	12.108	8,543,800
2023-03-30	13.760	13.920	13.360	13.640	11.831	9,853,300
2023-03-29	13.550	13.720	13.340	13.590	11.787	6,703,000
2023-03-28	13.280	13.510	12.670	13.440	11.657	9,228,000
2023-03-27	13.230	13.380	13.050	13.350	11.579	4,585,300
2023-03-24	13.220	13.290	13.040	13.090	11.354	5,890,400
2023-03-23	13.600	13.870	13.090	13.160	11.414	6,201,200
2023-03-22	13.630	14.060	13.350	13.580	11.779	11,498,800
2023-03-21	13.310	13.820	13.200	13.620	11.813	7,276,000
2023-03-20	13.200	13.450	13.190	13.230	11.475	6,347,600
2023-03-17	13.250	13.430	12.990	13.290	11.527	9,924,400
2023-03-16	13.120	13.470	13.010	13.340	11.571	6,538,400
2023-03-15	13.070	13.240	12.780	13.120	11.380	6,688,900
2023-03-14	13.200	13.520	13.080	13.210	11.458	4,286,100
2023-03-13	13.390	13.460	13.140	13.230	11.475	4,291,200
2023-03-10	13.590	13.690	13.310	13.490	11.701	5,938,000

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.0000 BRL
2025-12-05	1.0000 BRL
2025-08-21	0.3000 BRL
2025-03-06	0.4502 BRL
2024-08-15	0.2500 BRL
2023-08-17	0.2500 BRL
2023-02-23	0.1000 BRL
2022-05-23	0.4125 BRL
2022-03-03	0.1704 BRL
2021-08-19	0.2000 BRL
2021-03-04	0.4400 BRL
2020-02-27	0.2400 BRL
2019-08-22	0.2000 BRL
2019-02-28	0.7000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.